Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mechel Oao ADR (NY: MTL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.330 5.410 5.300 5.320 360,451 -0.16(-2.92%)
Mar 30, 2017 5.650 5.810 5.290 5.480 2,167,118 -0.17(-3.01%)
Mar 29, 2017 5.370 5.800 5.370 5.650 549,719 +0.28(+5.21%)
Mar 28, 2017 5.100 5.425 5.010 5.370 438,885 +0.18(+3.47%)
Mar 27, 2017 4.820 5.210 4.750 5.190 406,860 +0.37(+7.68%)
Mar 24, 2017 4.910 5.030 4.810 4.820 132,236 +0.01(+0.21%)
Mar 23, 2017 4.890 4.926 4.800 4.810 84,302 -0.10(-2.04%)
Mar 22, 2017 5.010 5.010 4.890 4.910 91,103 +0.04(+0.82%)
Mar 21, 2017 5.200 5.270 4.850 4.870 269,478 -0.42(-7.94%)
Mar 20, 2017 5.120 5.290 5.080 5.290 280,780 -0.16(-2.94%)
Mar 17, 2017 4.970 5.455 4.970 5.450 526,464 +0.56(+11.45%)
Mar 16, 2017 4.760 4.900 4.760 4.890 201,762 +0.13(+2.73%)
Mar 15, 2017 4.700 4.790 4.607 4.760 181,012 +0.15(+3.25%)
Mar 14, 2017 4.580 4.689 4.540 4.610 152,177 -0.05(-1.07%)
Mar 13, 2017 4.750 4.800 4.590 4.660 290,309 +0.30(+6.88%)
Mar 10, 2017 4.430 4.508 4.220 4.360 321,612 -0.02(-0.46%)
Mar 09, 2017 4.550 4.640 4.350 4.380 313,771 -0.40(-8.37%)
Mar 08, 2017 4.770 4.820 4.719 4.780 101,052 -0.04(-0.83%)
Mar 07, 2017 4.980 4.980 4.800 4.820 176,337 -0.23(-4.55%)
Mar 06, 2017 5.190 5.190 5.000 5.050 131,302 -0.05(-0.98%)
Mar 03, 2017 5.110 5.160 5.040 5.100 116,525 +0.07(+1.39%)
Mar 02, 2017 5.190 5.200 5.010 5.030 162,964 -0.30(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.